Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.40 | 24.92 | 24.09 | 24.66 | 2,876,217 | +0.25(+1.04%) |
Jun 28, 2018 | 24.27 | 24.47 | 24.06 | 24.41 | 1,749,848 | +0.18(+0.73%) |
Jun 27, 2018 | 24.43 | 24.66 | 24.23 | 24.23 | 2,268,132 | -0.13(-0.52%) |
Jun 26, 2018 | 24.63 | 24.70 | 24.32 | 24.36 | 2,112,557 | -0.25(-1.00%) |
Jun 25, 2018 | 24.68 | 24.76 | 24.52 | 24.61 | 1,880,159 | -0.05(-0.20%) |
Jun 22, 2018 | 24.49 | 24.75 | 24.43 | 24.66 | 5,963,831 | +0.21(+0.86%) |
Jun 21, 2018 | 24.21 | 24.51 | 24.18 | 24.45 | 1,672,011 | +0.27(+1.11%) |
Jun 20, 2018 | 23.84 | 24.24 | 23.79 | 24.18 | 2,016,792 | +0.35(+1.45%) |
Jun 19, 2018 | 23.40 | 24.01 | 23.35 | 23.83 | 4,042,954 | +0.32(+1.35%) |
Jun 18, 2018 | 23.42 | 23.61 | 23.29 | 23.52 | 2,386,780 | +0.08(+0.36%) |
Jun 15, 2018 | 23.82 | 23.42 | 23.43 | 4,400,621 | -0.51(-2.15%) | |
Jun 14, 2018 | 24.09 | 24.26 | 23.84 | 23.94 | 2,557,441 | -0.04(-0.18%) |
Jun 13, 2018 | 24.29 | 24.31 | 23.85 | 23.99 | 4,150,105 | -0.25(-1.03%) |
Jun 12, 2018 | 23.99 | 24.33 | 23.96 | 24.24 | 2,739,303 | +0.25(+1.04%) |
Jun 11, 2018 | 23.97 | 24.04 | 23.86 | 23.99 | 2,028,648 | +0.02(+0.09%) |
Jun 08, 2018 | 23.96 | 24.12 | 23.80 | 23.97 | 2,440,663 | -0.13(-0.55%) |
Jun 07, 2018 | 24.02 | 24.21 | 23.92 | 24.10 | 3,225,493 | +0.12(+0.49%) |
Jun 06, 2018 | 24.02 | 23.98 | 1,756,856 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.98 | 24.02 | 23.80 | 23.84 | 2,085,476 | -0.10(-0.41%) |
Jun 04, 2018 | 23.65 | 23.95 | 23.65 | 23.94 | 2,100,070 | +0.43(+1.83%) |
Jun 01, 2018 | 23.10 | 23.63 | 22.96 | 23.51 | 1,798,842 | +0.46(+1.98%) |
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.05 | 4,454,399 | -0.15(-0.63%) |
May 30, 2018 | 23.03 | 23.39 | 22.58 | 23.20 | 2,420,928 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.03 | 1,807,464 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,465,016 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.78 | 22.49 | 22.76 | 1,304,278 | +0.24(+1.08%) |
May 22, 2018 | 22.62 | 22.65 | 22.35 | 22.52 | 1,819,463 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.68 | 22.20 | 22.63 | 1,956,779 | +0.42(+1.87%) |
May 18, 2018 | 22.24 | 22.31 | 22.07 | 22.22 | 1,464,469 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,377 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,338 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.07 | 22.53 | 22.68 | 3,042,824 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,603 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,730 | -0.13(-0.56%) |
May 10, 2018 | 23.30 | 23.45 | 23.21 | 23.35 | 1,684,639 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.14 | 2,357,554 | -0.05(-0.21%) |
May 08, 2018 | 23.84 | 23.91 | 23.13 | 23.19 | 2,904,103 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,993 | -0.03(-0.15%) |
May 04, 2018 | 23.72 | 24.04 | 23.61 | 23.89 | 1,522,869 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.75 | 1,683,037 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.34 | 23.55 | 2,920,428 | -0.08(-0.35%) |
May 01, 2018 | 23.52 | 23.68 | 23.39 | 23.63 | 1,966,825 | +0.12(+0.53%) |
Apr 30, 2018 | 23.95 | 23.96 | 23.50 | 23.50 | 2,224,705 | -0.39(-1.62%) |
Apr 27, 2018 | 23.66 | 24.03 | 23.60 | 23.89 | 2,240,046 | +0.12(+0.50%) |
Apr 26, 2018 | 23.52 | 23.97 | 23.31 | 23.77 | 2,485,892 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.39 | 2,880,018 | +0.01(+0.06%) |
Apr 24, 2018 | 23.25 | 23.48 | 23.19 | 23.38 | 2,481,433 | +0.22(+0.96%) |
Apr 23, 2018 | 23.14 | 23.28 | 23.01 | 23.16 | 1,694,543 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,690 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.25 | 23.38 | 1,592,714 | -0.53(-2.20%) |
Apr 18, 2018 | 23.75 | 24.08 | 23.73 | 23.91 | 1,681,189 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.70 | 1,722,637 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.07 | 23.28 | 1,924,659 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,524 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.96 | 2,244,961 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.96 | 23.23 | 1,151,211 | +0.06(+0.24%) |
Apr 10, 2018 | 23.25 | 23.34 | 23.14 | 23.17 | 2,271,398 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.07 | 1,709,402 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.76 | 23.18 | 23.22 | 3,205,543 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,239 | +0.33(+1.41%) |
Apr 04, 2018 | 22.53 | 23.18 | 22.51 | 23.06 | 2,007,927 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.26 | 22.73 | 2,266,937 | +0.31(+1.39%) |
Apr 02, 2018 | 22.76 | 22.82 | 22.39 | 22.42 | 2,961,033 | -0.34(-1.49%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.19 | 22.87 | 22.18 | 22.65 | 2,564,478 | +0.56(+2.54%) |
Mar 27, 2018 | 21.84 | 22.41 | 21.64 | 22.09 | 3,180,518 | +0.44(+2.01%) |
Mar 26, 2018 | 21.55 | 21.71 | 21.43 | 21.66 | 1,803,721 | +0.26(+1.23%) |
Mar 23, 2018 | 21.93 | 22.07 | 21.32 | 21.39 | 2,652,134 | -0.52(-2.37%) |
Mar 22, 2018 | 21.79 | 22.18 | 21.76 | 21.91 | 3,222,169 | +0.02(+0.10%) |
Mar 21, 2018 | 21.97 | 22.14 | 21.74 | 21.89 | 2,089,574 | -0.08(-0.38%) |
Mar 20, 2018 | 21.79 | 21.98 | 21.72 | 21.97 | 1,975,179 | +0.19(+0.86%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.70 | 21.79 | 2,782,239 | -0.73(-3.26%) |
Mar 16, 2018 | 22.47 | 22.57 | 22.07 | 22.52 | 7,765,631 | -0.26(-1.12%) |
Mar 15, 2018 | 22.84 | 22.92 | 22.59 | 22.78 | 2,538,636 | -0.06(-0.27%) |
Mar 14, 2018 | 22.65 | 22.85 | 22.54 | 22.84 | 2,886,683 | +0.24(+1.06%) |
Mar 13, 2018 | 22.54 | 22.70 | 22.53 | 22.60 | 2,381,537 | +0.14(+0.64%) |
Mar 12, 2018 | 22.65 | 22.71 | 22.35 | 22.46 | 3,096,244 | -0.16(-0.72%) |
Mar 09, 2018 | 22.29 | 22.62 | 22.14 | 22.62 | 3,865,143 | +0.37(+1.65%) |
Mar 08, 2018 | 22.31 | 22.37 | 22.12 | 22.25 | 2,370,222 | +0.00(+0.00%) |
Mar 07, 2018 | 22.28 | 21.86 | 22.25 | 2,945,144 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.84 | 22.06 | 21.69 | 22.03 | 1,925,807 | +0.20(+0.90%) |
Mar 05, 2018 | 21.35 | 21.93 | 21.27 | 21.84 | 2,534,781 | +0.37(+1.74%) |
Mar 02, 2018 | 21.41 | 21.49 | 21.16 | 21.46 | 3,008,795 | -0.05(-0.25%) |
Mar 01, 2018 | 21.33 | 21.83 | 21.19 | 21.52 | 3,177,442 | +0.12(+0.54%) |
Feb 28, 2018 | 21.23 | 21.47 | 21.05 | 21.40 | 3,738,613 | +0.28(+1.32%) |
Feb 27, 2018 | 21.79 | 21.95 | 21.10 | 21.12 | 3,405,412 | -0.61(-2.82%) |
Feb 26, 2018 | 21.82 | 21.97 | 21.64 | 21.73 | 2,725,485 | -0.01(-0.03%) |
Feb 23, 2018 | 21.62 | 21.80 | 21.61 | 21.74 | 2,279,375 | +0.26(+1.20%) |
Feb 22, 2018 | 21.32 | 21.48 | 3,370,407 | +0.07(+0.35%) | ||
Feb 21, 2018 | 21.69 | 22.01 | 21.39 | 21.41 | 4,281,518 | -0.44(-2.02%) |
Feb 20, 2018 | 22.28 | 22.55 | 21.69 | 21.85 | 5,645,209 | -0.71(-3.17%) |
Feb 16, 2018 | 22.56 | 22.56 | 22.56 | 0 | -0.37(-1.63%) | |
Feb 15, 2018 | 22.74 | 22.95 | 22.49 | 22.94 | 3,764,022 | +0.36(+1.60%) |
Feb 14, 2018 | 22.62 | 22.69 | 22.27 | 22.58 | 2,118,540 | -0.24(-1.04%) |
Feb 13, 2018 | 22.62 | 22.99 | 22.43 | 22.82 | 2,479,797 | +0.16(+0.72%) |
Feb 12, 2018 | 22.60 | 22.78 | 22.24 | 22.65 | 3,833,443 | +0.14(+0.60%) |
Feb 09, 2018 | 21.99 | 22.71 | 21.71 | 22.52 | 3,476,536 | +0.70(+3.21%) |
Feb 08, 2018 | 22.64 | 21.81 | 21.82 | 3,092,652 | -0.76(-3.35%) | |
Feb 07, 2018 | 22.41 | 23.08 | 22.25 | 22.57 | 3,772,358 | +0.05(+0.21%) |
Feb 06, 2018 | 21.91 | 22.99 | 21.80 | 22.52 | 4,608,443 | -0.09(-0.39%) |
Feb 05, 2018 | 22.81 | 22.95 | 22.28 | 22.61 | 2,089,087 | -0.29(-1.25%) |
Feb 02, 2018 | 23.37 | 23.44 | 22.73 | 22.90 | 3,475,298 | -0.65(-2.77%) |
Feb 01, 2018 | 23.77 | 23.88 | 23.50 | 23.55 | 3,021,274 | -0.28(-1.17%) |
Jan 31, 2018 | 23.14 | 23.84 | 23.14 | 23.83 | 4,968,586 | +0.75(+3.24%) |
Jan 30, 2018 | 23.20 | 23.27 | 22.84 | 23.08 | 4,127,198 | -0.10(-0.44%) |
Jan 29, 2018 | 24.33 | 24.33 | 23.14 | 23.18 | 5,370,577 | -1.14(-4.70%) |
Jan 26, 2018 | 24.48 | 24.48 | 24.03 | 24.33 | 2,629,536 | -0.04(-0.17%) |
Jan 25, 2018 | 24.33 | 24.42 | 24.30 | 24.37 | 1,493,402 | +0.03(+0.14%) |
Jan 24, 2018 | 24.72 | 24.76 | 24.25 | 24.33 | 2,477,862 | -0.39(-1.60%) |
Jan 23, 2018 | 24.50 | 24.80 | 24.37 | 24.73 | 2,486,365 | +0.37(+1.51%) |
Jan 22, 2018 | 24.22 | 24.65 | 24.21 | 24.36 | 2,780,490 | +0.22(+0.90%) |
Jan 19, 2018 | 24.06 | 24.39 | 24.02 | 24.14 | 2,572,582 | +0.13(+0.54%) |
Jan 18, 2018 | 24.63 | 24.64 | 23.99 | 24.01 | 4,374,006 | -0.70(-2.83%) |
Jan 17, 2018 | 24.76 | 24.76 | 24.52 | 24.71 | 2,766,706 | +0.07(+0.28%) |
Jan 16, 2018 | 24.73 | 25.10 | 24.63 | 24.65 | 1,979,265 | +0.01(+0.03%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.24(-0.98%) | |
Jan 11, 2018 | 24.83 | 24.95 | 24.60 | 24.88 | 2,865,300 | +0.02(+0.08%) |
Jan 10, 2018 | 24.86 | 1,997,355 | -0.19(-0.76%) | |||
Jan 09, 2018 | 25.22 | 25.36 | 25.05 | 25.05 | 1,650,024 | -0.14(-0.57%) |
Jan 08, 2018 | 24.97 | 25.25 | 24.78 | 25.20 | 2,120,630 | +0.16(+0.65%) |
Jan 05, 2018 | 25.17 | 25.28 | 24.87 | 25.03 | 2,782,987 | -0.08(-0.32%) |
Jan 04, 2018 | 25.26 | 25.36 | 25.10 | 25.12 | 2,686,823 | -0.12(-0.48%) |
Jan 03, 2018 | 25.57 | 25.64 | 25.18 | 25.24 | 2,748,426 | -0.35(-1.36%) |
Jan 02, 2018 | 25.71 | 25.81 | 25.48 | 25.59 | 1,922,186 | -0.08(-0.32%) |
Dec 29, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.17(-0.66%) | |
Dec 28, 2017 | 25.48 | 25.88 | 25.47 | 25.84 | 1,743,389 | +0.36(+1.42%) |
Dec 27, 2017 | 25.69 | 25.82 | 25.38 | 25.48 | 2,021,585 | -0.14(-0.56%) |
Dec 26, 2017 | 25.67 | 25.85 | 25.51 | 25.62 | 1,688,087 | +0.00(+0.00%) |
Dec 22, 2017 | 25.31 | 25.66 | 25.31 | 25.62 | 3,440,867 | +0.35(+1.37%) |
Dec 21, 2017 | 25.36 | 25.46 | 25.12 | 25.27 | 2,188,578 | -0.02(-0.08%) |
Dec 20, 2017 | 25.80 | 25.90 | 25.29 | 25.29 | 3,313,956 | -0.52(-2.03%) |
Dec 19, 2017 | 25.83 | 26.08 | 25.69 | 25.82 | 2,251,407 | +0.01(+0.03%) |
Dec 18, 2017 | 25.73 | 26.12 | 25.73 | 25.81 | 3,440,978 | +0.18(+0.69%) |
Dec 15, 2017 | 25.90 | 25.96 | 25.51 | 25.63 | 8,894,654 | -0.19(-0.74%) |
Dec 14, 2017 | 25.80 | 26.43 | 25.79 | 25.82 | 5,899,776 | +0.14(+0.55%) |
Dec 13, 2017 | 25.42 | 25.74 | 25.29 | 25.68 | 11,833,533 | +0.36(+1.43%) |
Dec 12, 2017 | 25.70 | 26.45 | 25.18 | 25.32 | 12,842,646 | -1.94(-7.13%) |
Dec 11, 2017 | 26.95 | 27.30 | 26.82 | 27.26 | 1,196,047 | +0.39(+1.45%) |
Dec 08, 2017 | 26.84 | 26.90 | 26.74 | 26.87 | 1,568,546 | +0.09(+0.33%) |
Dec 07, 2017 | 26.84 | 26.89 | 26.69 | 26.79 | 1,082,332 | -0.05(-0.20%) |
Dec 06, 2017 | 27.02 | 27.08 | 26.84 | 26.84 | 1,467,174 | -0.19(-0.69%) |
Dec 05, 2017 | 27.16 | 27.22 | 27.02 | 27.03 | 1,138,567 | -0.12(-0.44%) |
Dec 04, 2017 | 27.40 | 27.45 | 27.14 | 27.15 | 2,428,587 | -0.15(-0.54%) |
Dec 01, 2017 | 27.39 | 27.55 | 27.14 | 27.30 | 1,881,937 | -0.08(-0.29%) |
Nov 30, 2017 | 27.18 | 27.42 | 27.16 | 27.38 | 2,102,110 | +0.23(+0.86%) |
Nov 29, 2017 | 27.26 | 27.33 | 27.07 | 27.14 | 1,778,536 | -0.11(-0.39%) |
Nov 28, 2017 | 27.20 | 27.51 | 27.16 | 27.25 | 1,910,729 | +0.12(+0.44%) |
Nov 27, 2017 | 27.73 | 27.77 | 26.93 | 27.13 | 4,478,402 | -0.63(-2.27%) |
Nov 24, 2017 | 27.63 | 27.81 | 27.56 | 27.76 | 764,246 | +0.20(+0.73%) |
Nov 22, 2017 | 27.66 | 27.69 | 27.12 | 27.56 | 1,463,373 | -0.14(-0.51%) |
Nov 21, 2017 | 27.46 | 27.82 | 27.32 | 27.70 | 2,746,970 | +0.29(+1.05%) |
Nov 20, 2017 | 27.30 | 27.41 | 27.10 | 27.41 | 1,143,311 | +0.10(+0.37%) |
Nov 17, 2017 | 27.24 | 27.32 | 26.99 | 27.31 | 2,019,559 | -0.03(-0.12%) |
Nov 16, 2017 | 27.19 | 27.46 | 26.79 | 27.34 | 2,265,522 | +0.19(+0.72%) |
Nov 15, 2017 | 27.46 | 27.46 | 27.14 | 27.15 | 1,212,948 | -0.31(-1.15%) |
Nov 14, 2017 | 27.34 | 27.58 | 27.22 | 27.46 | 1,738,854 | +0.01(+0.02%) |
Nov 13, 2017 | 27.29 | 27.48 | 27.24 | 27.46 | 1,122,928 | +0.22(+0.81%) |
Nov 10, 2017 | 27.07 | 27.35 | 27.07 | 27.24 | 1,391,375 | +0.02(+0.07%) |
Nov 09, 2017 | 27.19 | 27.46 | 27.15 | 27.22 | 916,686 | -0.09(-0.34%) |
Nov 08, 2017 | 27.20 | 27.41 | 27.20 | 27.31 | 1,482,873 | +0.11(+0.42%) |
Nov 07, 2017 | 27.22 | 27.44 | 27.06 | 27.20 | 1,503,330 | -0.03(-0.10%) |
Nov 06, 2017 | 26.89 | 27.38 | 26.89 | 27.22 | 1,387,711 | +0.35(+1.30%) |
Nov 03, 2017 | 26.57 | 26.89 | 26.50 | 26.87 | 886,990 | +0.15(+0.58%) |
Nov 02, 2017 | 26.74 | 26.98 | 26.62 | 26.72 | 1,363,677 | +0.05(+0.20%) |
Nov 01, 2017 | 26.91 | 27.02 | 26.63 | 26.67 | 1,234,566 | -0.13(-0.48%) |
Oct 31, 2017 | 26.81 | 26.83 | 26.52 | 26.79 | 1,718,338 | -0.07(-0.27%) |
Oct 30, 2017 | 26.74 | 26.89 | 26.63 | 26.87 | 1,548,361 | +0.07(+0.28%) |
Oct 27, 2017 | 26.37 | 26.81 | 26.34 | 26.79 | 1,589,859 | +0.23(+0.86%) |
Oct 26, 2017 | 26.76 | 26.87 | 26.56 | 26.57 | 1,416,634 | -0.10(-0.38%) |
Oct 25, 2017 | 26.63 | 26.90 | 26.13 | 26.67 | 2,789,589 | -0.06(-0.23%) |
Oct 24, 2017 | 26.86 | 26.96 | 26.69 | 26.73 | 2,526,571 | -0.11(-0.40%) |
Oct 23, 2017 | 27.46 | 27.47 | 26.79 | 26.83 | 2,501,300 | -0.58(-2.10%) |
Oct 20, 2017 | 27.50 | 27.58 | 27.32 | 27.41 | 1,266,721 | -0.03(-0.10%) |
Oct 19, 2017 | 27.28 | 27.57 | 27.14 | 27.44 | 1,525,208 | +0.11(+0.42%) |
Oct 18, 2017 | 26.97 | 27.52 | 26.95 | 27.32 | 3,205,627 | +0.46(+1.70%) |
Oct 17, 2017 | 26.65 | 26.89 | 26.53 | 26.87 | 1,490,903 | +0.20(+0.75%) |
Oct 16, 2017 | 26.70 | 26.77 | 26.54 | 26.67 | 972,664 | -0.03(-0.13%) |
Oct 13, 2017 | 26.79 | 26.79 | 26.44 | 26.70 | 1,327,580 | +0.03(+0.13%) |
Oct 12, 2017 | 26.02 | 26.70 | 25.98 | 26.67 | 1,984,018 | +0.58(+2.23%) |
Oct 11, 2017 | 26.04 | 26.31 | 25.93 | 26.08 | 1,802,652 | +0.09(+0.36%) |
Oct 10, 2017 | 25.74 | 26.01 | 25.74 | 25.99 | 949,802 | +0.32(+1.25%) |
Oct 09, 2017 | 25.54 | 25.87 | 25.54 | 25.67 | 1,457,576 | +0.13(+0.52%) |
Oct 06, 2017 | 25.50 | 25.70 | 25.13 | 25.53 | 3,777,697 | -0.60(-2.28%) |
Oct 05, 2017 | 26.17 | 26.37 | 26.11 | 26.13 | 1,314,896 | -0.01(-0.03%) |
Oct 04, 2017 | 26.10 | 26.22 | 25.78 | 26.14 | 1,629,377 | +0.05(+0.18%) |
Oct 03, 2017 | 26.22 | 26.31 | 25.92 | 26.09 | 1,208,578 | -0.20(-0.76%) |
Oct 02, 2017 | 26.01 | 26.37 | 25.87 | 26.29 | 1,520,139 | +0.23(+0.90%) |
Sep 29, 2017 | 25.94 | 26.19 | 25.86 | 26.06 | 1,629,204 | +0.08(+0.31%) |
Sep 28, 2017 | 25.53 | 26.04 | 25.44 | 25.98 | 1,556,231 | +0.44(+1.70%) |
Sep 27, 2017 | 26.32 | 26.38 | 25.51 | 25.54 | 2,734,881 | -0.82(-3.12%) |
Sep 26, 2017 | 26.92 | 26.93 | 26.36 | 26.37 | 1,550,624 | -0.48(-1.80%) |
Sep 25, 2017 | 26.92 | 27.09 | 26.79 | 26.85 | 1,397,165 | -0.03(-0.12%) |
Sep 22, 2017 | 26.71 | 27.22 | 26.71 | 26.88 | 1,226,226 | +0.24(+0.91%) |
Sep 21, 2017 | 26.57 | 26.73 | 26.41 | 26.64 | 1,371,481 | +0.03(+0.13%) |
Sep 20, 2017 | 26.73 | 26.86 | 26.41 | 26.61 | 2,167,988 | -0.08(-0.30%) |
Sep 19, 2017 | 26.44 | 26.69 | 26.40 | 26.69 | 1,905,360 | +0.28(+1.07%) |
Sep 18, 2017 | 26.47 | 26.71 | 26.30 | 26.41 | 1,560,169 | -0.03(-0.13%) |
Sep 15, 2017 | 26.21 | 26.57 | 26.21 | 26.44 | 7,120,679 | +0.21(+0.82%) |
Sep 14, 2017 | 26.23 | 26.29 | 25.82 | 26.22 | 2,107,216 | -0.01(-0.03%) |
Sep 13, 2017 | 26.50 | 26.54 | 26.15 | 26.23 | 2,083,841 | -0.28(-1.07%) |
Sep 12, 2017 | 26.67 | 26.71 | 26.43 | 26.52 | 1,598,303 | -0.16(-0.59%) |
Sep 11, 2017 | 26.46 | 26.68 | 26.43 | 26.67 | 1,419,609 | +0.22(+0.85%) |
Sep 08, 2017 | 26.27 | 26.57 | 26.27 | 26.45 | 2,088,620 | +0.11(+0.43%) |
Sep 07, 2017 | 26.05 | 26.38 | 26.03 | 26.34 | 1,370,921 | +0.42(+1.61%) |
Sep 06, 2017 | 26.19 | 26.24 | 25.90 | 25.92 | 1,832,687 | -0.21(-0.81%) |
Sep 05, 2017 | 26.11 | 26.42 | 26.03 | 26.13 | 1,973,909 | +0.08(+0.30%) |
Sep 01, 2017 | 26.05 | 26.12 | 25.96 | 26.05 | 1,365,244 | +0.01(+0.05%) |
Aug 31, 2017 | 26.16 | 26.24 | 26.00 | 26.04 | 2,101,432 | -0.06(-0.23%) |
Aug 30, 2017 | 25.84 | 26.15 | 25.74 | 26.10 | 2,055,802 | +0.18(+0.69%) |
Aug 29, 2017 | 25.78 | 26.05 | 25.75 | 25.92 | 2,072,021 | +0.12(+0.46%) |
Aug 28, 2017 | 25.41 | 25.95 | 25.33 | 25.80 | 2,696,509 | +0.39(+1.53%) |
Aug 25, 2017 | 25.58 | 25.62 | 25.41 | 25.41 | 1,434,513 | -0.04(-0.16%) |
Aug 24, 2017 | 25.35 | 25.63 | 25.21 | 25.45 | 1,932,213 | +0.09(+0.36%) |
Aug 23, 2017 | 24.87 | 25.58 | 24.84 | 25.36 | 1,986,593 | +0.44(+1.75%) |
Aug 22, 2017 | 24.82 | 25.05 | 24.77 | 24.92 | 1,285,514 | +0.10(+0.40%) |
Aug 21, 2017 | 24.42 | 24.97 | 24.39 | 24.82 | 1,269,291 | +0.46(+1.87%) |
Aug 18, 2017 | 24.54 | 24.58 | 24.20 | 24.37 | 1,264,063 | -0.16(-0.65%) |
Aug 17, 2017 | 24.75 | 24.92 | 24.50 | 24.53 | 2,017,606 | -0.24(-0.96%) |
Aug 16, 2017 | 24.78 | 24.86 | 24.43 | 24.76 | 3,156,507 | +0.07(+0.27%) |
Aug 15, 2017 | 24.80 | 24.80 | 24.50 | 24.70 | 1,462,953 | -0.16(-0.64%) |
Aug 14, 2017 | 24.70 | 25.01 | 24.63 | 24.86 | 1,450,185 | +0.33(+1.35%) |
Aug 11, 2017 | 24.91 | 24.93 | 24.50 | 24.53 | 1,614,563 | -0.46(-1.85%) |
Aug 10, 2017 | 25.23 | 25.23 | 24.93 | 24.99 | 1,942,394 | -0.32(-1.25%) |
Aug 09, 2017 | 24.66 | 25.35 | 24.61 | 25.31 | 2,616,248 | +0.75(+3.04%) |
Aug 08, 2017 | 24.49 | 24.88 | 24.47 | 24.56 | 1,536,829 | +0.04(+0.16%) |
Aug 07, 2017 | 24.38 | 24.59 | 24.29 | 24.52 | 823,082 | +0.08(+0.32%) |
Aug 04, 2017 | 24.67 | 24.82 | 24.29 | 24.44 | 1,599,609 | -0.26(-1.07%) |
Aug 03, 2017 | 24.44 | 24.94 | 24.36 | 24.71 | 1,876,359 | +0.32(+1.30%) |
Aug 02, 2017 | 24.33 | 24.45 | 24.10 | 24.39 | 1,588,151 | +0.03(+0.14%) |
Aug 01, 2017 | 24.02 | 24.61 | 24.02 | 24.36 | 2,332,391 | +0.29(+1.21%) |
Jul 31, 2017 | 23.25 | 24.26 | 23.25 | 24.06 | 3,764,477 | +0.82(+3.52%) |
Jul 28, 2017 | 22.98 | 23.41 | 22.69 | 23.25 | 2,654,459 | +0.28(+1.24%) |
Jul 27, 2017 | 23.09 | 23.13 | 22.90 | 22.96 | 1,252,955 | -0.13(-0.57%) |
Jul 26, 2017 | 23.15 | 23.19 | 22.96 | 23.09 | 1,448,096 | +0.07(+0.29%) |
Jul 25, 2017 | 23.12 | 23.12 | 22.88 | 23.03 | 1,201,683 | -0.02(-0.09%) |
Jul 24, 2017 | 23.11 | 23.15 | 22.91 | 23.05 | 1,047,248 | -0.07(-0.31%) |
Jul 21, 2017 | 22.92 | 23.16 | 22.86 | 23.12 | 917,798 | +0.20(+0.89%) |
Jul 20, 2017 | 23.11 | 23.20 | 22.91 | 22.92 | 1,243,039 | -0.17(-0.74%) |
Jul 19, 2017 | 22.92 | 23.12 | 22.83 | 23.09 | 723,467 | +0.18(+0.78%) |
Jul 18, 2017 | 22.93 | 23.02 | 22.84 | 22.91 | 905,397 | -0.04(-0.17%) |
Jul 17, 2017 | 22.88 | 23.00 | 22.70 | 22.95 | 1,291,845 | -0.03(-0.11%) |
Jul 14, 2017 | 22.61 | 23.04 | 22.53 | 22.97 | 1,428,948 | +0.55(+2.48%) |
Jul 13, 2017 | 22.44 | 22.55 | 22.34 | 22.42 | 1,461,305 | -0.03(-0.15%) |
Jul 12, 2017 | 22.20 | 22.56 | 22.13 | 22.45 | 1,416,630 | +0.43(+1.95%) |
Jul 11, 2017 | 22.12 | 22.12 | 21.75 | 22.02 | 1,697,630 | -0.08(-0.36%) |
Jul 10, 2017 | 22.72 | 22.72 | 22.10 | 22.10 | 2,056,331 | -0.64(-2.82%) |
Jul 07, 2017 | 22.59 | 22.89 | 22.50 | 22.74 | 1,311,384 | +0.24(+1.06%) |
Jul 06, 2017 | 22.71 | 22.82 | 22.39 | 22.51 | 1,269,167 | -0.30(-1.30%) |
Jul 05, 2017 | 22.99 | 23.05 | 22.59 | 22.80 | 1,309,076 | -0.24(-1.03%) |